Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,580,700 |
27 Mar 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,816,714 |
24 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,200,000 |
23 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,775,000 |
22 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,217,773 |
21 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
20 Mar 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,799,240 |
17 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,259,492 |
16 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,700,001 |
15 Mar 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 45,000 |
14 Mar 2023 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 540,197 |
13 Mar 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 9,561,556 |
10 Mar 2023 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,000,000 |
09 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
08 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,500,000 |
07 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 818,884 |
06 Mar 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,618,574 |
03 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,286,986 |
02 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,100,000 |
01 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,013,614 |
28 Feb 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,800,000 |
27 Feb 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 14,824,027 |
24 Feb 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 516,565 |
23 Feb 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,102,857 |
22 Feb 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 529,006 |
21 Feb 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,761,730 |
20 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,966,483 |
17 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 21,800,545 |
16 Feb 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 9,887,157 |
15 Feb 2023 | 0.0050 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 116,920,268 |
14 Feb 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,840,965 |
13 Feb 2023 | 0.0060 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 66,745,690 |
10 Feb 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
09 Feb 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
08 Feb 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
07 Feb 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 120,000 |
06 Feb 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,951,382 |
03 Feb 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,728,067 |
02 Feb 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 6,757,933 |
01 Feb 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 8,768,751 |
31 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
30 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,729,941 |
27 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,404,629 |
25 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
24 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,200,000 |
23 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 Jan 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 444,428 |
19 Jan 2023 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 7,474,352 |
18 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
17 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 14,065,250 |
16 Jan 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200 |
13 Jan 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
12 Jan 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 300,000 |
11 Jan 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
10 Jan 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 2,001,277 |
09 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200 |
06 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
05 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
04 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
03 Jan 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
30 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
29 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 950,599 |
28 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 419,990 |
23 Dec 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,000,200 |
22 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 399,400 |
21 Dec 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 300,000 |
20 Dec 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,130,000 |
19 Dec 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,946,240 |
16 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 16,204,510 |
15 Dec 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 4,707,657 |
14 Dec 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 35,680,727 |
13 Dec 2022 | 0.0070 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 58,745,070 |
12 Dec 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,282,802 |
09 Dec 2022 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,506,935 |
08 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
07 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 317,499 |
06 Dec 2022 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 6,176,168 |
05 Dec 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,500,000 |
02 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
01 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 250,747 |
30 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
29 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 17,107,608 |
28 Nov 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 292,722 |
25 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,000,000 |
24 Nov 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 750,000 |
23 Nov 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 115,000 |
22 Nov 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 70,000 |
21 Nov 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 42,479 |
18 Nov 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
17 Nov 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
16 Nov 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 910,000 |
15 Nov 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
14 Nov 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 30,533 |
11 Nov 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 143,339 |
10 Nov 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,937,198 |
09 Nov 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 965,700 |
08 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 299 |
07 Nov 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 733,188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |